1,272.00
-10(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,268 | 1,282 | 1,282 | 1,285 | 1,265 | 170,700 |
| August 18, 2025 | 1,268 | 1,268 | 1,268 | 1,274 | 1,262 | 95,800 |
| August 15, 2025 | 1,281 | 1,273 | 1,273 | 1,281 | 1,264 | 145,000 |
| August 14, 2025 | 1,266 | 1,278 | 1,278 | 1,281 | 1,262 | 182,900 |
| August 13, 2025 | 1,261 | 1,275 | 1,275 | 1,278 | 1,258 | 120,400 |
| August 12, 2025 | 1,260 | 1,264 | 1,264 | 1,277 | 1,254 | 107,600 |
| August 08, 2025 | 1,261 | 1,261 | 1,261 | 1,267 | 1,247 | 167,500 |
| August 07, 2025 | 1,246 | 1,267 | 1,267 | 1,270 | 1,237 | 244,400 |
| August 06, 2025 | 1,290 | 1,262 | 1,262 | 1,303 | 1,242 | 223,300 |
| August 05, 2025 | 1,270 | 1,293 | 1,293 | 1,300 | 1,265 | 72,700 |
| August 04, 2025 | 1,260 | 1,274 | 1,274 | 1,278 | 1,259 | 97,400 |
| August 01, 2025 | 1,277 | 1,273 | 1,273 | 1,300 | 1,271 | 128,500 |
| July 31, 2025 | 1,250 | 1,271 | 1,271 | 1,281 | 1,250 | 135,700 |
| July 30, 2025 | 1,250 | 1,249 | 1,249 | 1,256 | 1,240 | 80,100 |
| July 29, 2025 | 1,254 | 1,253 | 1,253 | 1,273 | 1,244 | 151,000 |
| July 28, 2025 | 1,240 | 1,270 | 1,270 | 1,289 | 1,233 | 196,500 |
| July 25, 2025 | 1,235 | 1,238 | 1,238 | 1,244 | 1,230 | 99,200 |
| July 24, 2025 | 1,227 | 1,239 | 1,239 | 1,239 | 1,222 | 83,700 |
| July 23, 2025 | 1,229 | 1,222 | 1,222 | 1,230 | 1,220 | 138,600 |
| July 22, 2025 | 1,231 | 1,230 | 1,230 | 1,236 | 1,226 | 74,500 |
| July 18, 2025 | 1,237 | 1,233 | 1,233 | 1,237 | 1,230 | 38,400 |
| July 17, 2025 | 1,226 | 1,237 | 1,237 | 1,242 | 1,223 | 46,600 |
| July 16, 2025 | 1,235 | 1,229 | 1,229 | 1,245 | 1,229 | 43,300 |
| July 15, 2025 | 1,235 | 1,241 | 1,241 | 1,247 | 1,235 | 49,200 |
| July 14, 2025 | 1,230 | 1,235 | 1,235 | 1,242 | 1,227 | 59,000 |
| July 11, 2025 | 1,221 | 1,226 | 1,226 | 1,232 | 1,220 | 67,400 |
| July 10, 2025 | 1,198 | 1,217 | 1,217 | 1,220 | 1,196 | 100,300 |
| July 09, 2025 | 1,195 | 1,203 | 1,203 | 1,206 | 1,192 | 45,200 |
| July 08, 2025 | 1,191 | 1,198 | 1,198 | 1,199 | 1,186 | 68,500 |
| July 07, 2025 | 1,190 | 1,190 | 1,190 | 1,200 | 1,190 | 38,200 |
| July 04, 2025 | 1,192 | 1,199 | 1,199 | 1,199 | 1,188 | 48,100 |
| July 03, 2025 | 1,190 | 1,191 | 1,191 | 1,198 | 1,188 | 75,700 |
| July 02, 2025 | 1,191 | 1,199 | 1,199 | 1,207 | 1,181 | 114,100 |
| July 01, 2025 | 1,206 | 1,200 | 1,200 | 1,212 | 1,194 | 74,900 |
| June 30, 2025 | 1,209 | 1,212 | 1,212 | 1,212 | 1,201 | 66,900 |
| June 27, 2025 | 1,200 | 1,203 | 1,203 | 1,203 | 1,195 | 47,700 |
| June 26, 2025 | 1,188 | 1,196 | 1,196 | 1,200 | 1,184 | 48,800 |
| June 25, 2025 | 1,194 | 1,184 | 1,184 | 1,194 | 1,180 | 101,200 |
| June 24, 2025 | 1,195 | 1,195 | 1,195 | 1,199 | 1,184 | 71,000 |
| June 23, 2025 | 1,179 | 1,191 | 1,191 | 1,202 | 1,179 | 95,400 |
| June 20, 2025 | 1,190 | 1,178 | 1,178 | 1,202 | 1,178 | 367,700 |
| June 19, 2025 | 1,196 | 1,190 | 1,190 | 1,200 | 1,188 | 40,300 |
| June 18, 2025 | 1,203 | 1,196 | 1,196 | 1,205 | 1,196 | 51,300 |
| June 17, 2025 | 1,214 | 1,205 | 1,205 | 1,215 | 1,204 | 43,800 |
| June 16, 2025 | 1,215 | 1,214 | 1,214 | 1,222 | 1,204 | 58,600 |
| June 13, 2025 | 1,200 | 1,211 | 1,211 | 1,221 | 1,196 | 98,600 |
| June 12, 2025 | 1,230 | 1,218 | 1,218 | 1,234 | 1,215 | 51,700 |
| June 11, 2025 | 1,229 | 1,230 | 1,230 | 1,237 | 1,224 | 52,300 |
| June 10, 2025 | 1,245 | 1,221 | 1,221 | 1,254 | 1,221 | 55,400 |
| June 09, 2025 | 1,232 | 1,249 | 1,249 | 1,258 | 1,229 | 127,500 |
| June 06, 2025 | 1,226 | 1,219 | 1,219 | 1,229 | 1,216 | 48,500 |
| June 05, 2025 | 1,230 | 1,227 | 1,227 | 1,235 | 1,225 | 43,200 |
| June 04, 2025 | 1,236 | 1,237 | 1,237 | 1,244 | 1,228 | 40,300 |
| June 03, 2025 | 1,256 | 1,237 | 1,237 | 1,256 | 1,237 | 58,800 |
| June 02, 2025 | 1,260 | 1,263 | 1,263 | 1,272 | 1,257 | 59,600 |
| May 30, 2025 | 1,228 | 1,261 | 1,261 | 1,267 | 1,225 | 78,900 |
| May 29, 2025 | 1,236 | 1,235 | 1,235 | 1,245 | 1,231 | 57,500 |
| May 28, 2025 | 1,240 | 1,235 | 1,235 | 1,247 | 1,234 | 41,400 |
| May 27, 2025 | 1,254 | 1,240 | 1,240 | 1,254 | 1,234 | 33,500 |
| May 26, 2025 | 1,238 | 1,247 | 1,247 | 1,255 | 1,237 | 42,200 |